CIBC Canadian Bond Index ETF (CCBI)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 17.84 | 0 | 0.00 | 17.84 | 17.84 | 17.84 | 0 |
| 1721770800 | 17.84 | 0.03 | 0.17 | 17.87 | 17.87 | 17.84 | 4400 |
| 1721684400 | 17.81 | -0.07 | -0.39 | 17.84 | 17.84 | 17.81 | 300 |
| 1721425200 | 17.88 | 0 | 0.00 | 17.88 | 17.88 | 17.88 | 0 |
| 1721338800 | 17.88 | -0.03 | -0.17 | 17.95 | 17.96 | 17.88 | 9406 |
| 1721252400 | 17.91 | 0.01 | 0.06 | 17.91 | 17.95 | 17.91 | 13725 |
| 1721166000 | 17.9 | 0.07 | 0.39 | 17.93 | 17.93 | 17.9 | 15600 |
| 1721079600 | 17.83 | -0.01 | -0.06 | 17.85 | 17.86 | 17.83 | 5410 |
| 1720820400 | 17.84 | 0.04 | 0.22 | 17.86 | 17.87 | 17.81 | 12901 |
| 1720734000 | 17.8 | 0.04 | 0.23 | 17.87 | 17.87 | 17.8 | 10000 |
| 1720647600 | 17.76 | 0.02 | 0.11 | 17.78 | 17.78 | 17.76 | 300 |
| 1720561200 | 17.74 | -0.01 | -0.06 | 17.75 | 17.75 | 17.74 | 800 |
| 1720474800 | 17.75 | 0.04 | 0.23 | 17.79 | 17.79 | 17.75 | 300 |
| 1720215600 | 17.71 | 0.12 | 0.68 | 17.73 | 17.78 | 17.71 | 31800 |
| 1720129200 | 17.59 | -0.04 | -0.23 | 17.64 | 17.64 | 17.59 | 5700 |
| 1720042800 | 17.63 | 0.05 | 0.28 | 17.62 | 17.69 | 17.62 | 22400 |
| 1719956400 | 17.58 | -0.13 | -0.73 | 17.59 | 17.6 | 17.58 | 7800 |
| 1719610800 | 17.71 | -0.11 | -0.62 | 17.73 | 17.73 | 17.71 | 300 |
| 1719524400 | 17.82 | 0.04 | 0.22 | 17.8 | 17.82 | 17.8 | 22400 |
| 1719438000 | 17.78 | -0.12 | -0.67 | 17.82 | 17.82 | 17.78 | 1300 |
| 1719351600 | 17.9 | -0.03 | -0.17 | 17.91 | 17.92 | 17.87 | 8300 |
| 1719265200 | 17.93 | 0 | 0.00 | 17.92 | 17.93 | 17.92 | 4700 |
| 1719006000 | 17.93 | 0.01 | 0.06 | 17.95 | 17.95 | 17.93 | 24300 |
| 1718919600 | 17.92 | -0.05 | -0.28 | 17.92 | 17.92 | 17.89 | 900 |
| 1718833200 | 17.97 | -0.03 | -0.17 | 18.01 | 18.01 | 17.97 | 100 |
| 1718746800 | 18 | 0.06 | 0.33 | 18 | 18 | 18 | 0 |
| 1718660400 | 17.94 | -0.03 | -0.17 | 17.93 | 17.94 | 17.93 | 6000 |
| 1718401200 | 17.97 | 0.06 | 0.34 | 18 | 18 | 17.97 | 200 |
| 1718314800 | 17.91 | 0.09 | 0.51 | 17.91 | 17.91 | 17.91 | 0 |
| 1718228400 | 17.82 | 0.1 | 0.56 | 17.87 | 17.89 | 17.79 | 27240 |
| 1718142000 | 17.72 | 0.03 | 0.17 | 17.7 | 17.75 | 17.7 | 23500 |
| 1718055600 | 17.69 | -0.05 | -0.28 | 17.73 | 17.73 | 17.65 | 6400 |
| 1717796400 | 17.74 | -0.09 | -0.50 | 17.75 | 17.76 | 17.74 | 900 |
| 1717710000 | 17.83 | -0.02 | -0.11 | 17.83 | 17.85 | 17.83 | 2700 |
| 1717623600 | 17.85 | 0.08 | 0.45 | 17.86 | 17.88 | 17.85 | 5500 |
| 1717537200 | 17.77 | 0.1 | 0.57 | 17.76 | 17.79 | 17.76 | 3500 |
| 1717450800 | 17.67 | -0.14 | -0.79 | 17.68 | 17.69 | 17.67 | 1540 |
| 1717191600 | 17.81 | 0.33 | 1.89 | 17.57 | 17.81 | 17.57 | 6300 |
| 1717105200 | 17.48 | 0.07 | 0.40 | 17.43 | 17.48 | 17.43 | 1120 |
| 1717018800 | 17.41 | -0.08 | -0.46 | 17.42 | 17.42 | 17.41 | 3400 |
| 1716932400 | 17.49 | -0.07 | -0.40 | 17.59 | 17.59 | 17.46 | 3400 |
| 1716846000 | 17.56 | -0.02 | -0.11 | 17.63 | 17.63 | 17.56 | 11100 |
| 1716586800 | 17.58 | 0.01 | 0.06 | 17.58 | 17.58 | 17.58 | 0 |
| 1716500400 | 17.57 | -0.02 | -0.11 | 17.58 | 17.58 | 17.57 | 3203 |
| 1716414000 | 17.59 | -0.04 | -0.23 | 17.61 | 17.62 | 17.59 | 9201 |
| 1716327600 | 17.63 | 0.07 | 0.40 | 17.66 | 17.66 | 17.6 | 5956 |
| 1715982000 | 17.56 | -0.07 | -0.40 | 17.56 | 17.56 | 17.56 | 0 |
| 1715895600 | 17.63 | 0.03 | 0.17 | 17.66 | 17.66 | 17.63 | 3429 |
| 1715809200 | 17.6 | 0.13 | 0.74 | 17.61 | 17.61 | 17.6 | 2410 |
| 1715722800 | 17.47 | -0.01 | -0.06 | 17.48 | 17.49 | 17.47 | 8200 |
| 1715636400 | 17.48 | 0.02 | 0.11 | 17.49 | 17.5 | 17.48 | 5200 |
| 1715377200 | 17.46 | -0.07 | -0.40 | 17.47 | 17.52 | 17.46 | 17500 |
| 1715290800 | 17.53 | 0.01 | 0.06 | 17.55 | 17.55 | 17.53 | 2600 |
| 1715204400 | 17.52 | -0.06 | -0.34 | 17.53 | 17.54 | 17.52 | 8200 |
| 1715118000 | 17.58 | 0.06 | 0.34 | 17.56 | 17.61 | 17.56 | 2600 |
| 1715031600 | 17.52 | 0.04 | 0.23 | 17.55 | 17.55 | 17.52 | 4814 |
| 1714772400 | 17.48 | 0.1 | 0.58 | 17.5 | 17.5 | 17.48 | 1300 |
| 1714686000 | 17.38 | 0.03 | 0.17 | 17.38 | 17.38 | 17.38 | 0 |
| 1714599600 | 17.35 | 0.08 | 0.46 | 17.35 | 17.35 | 17.35 | 0 |
| 1714513200 | 17.27 | -0.05 | -0.29 | 17.28 | 17.28 | 17.27 | 1800 |
| 1714426800 | 17.32 | 0.02 | 0.12 | 17.29 | 17.34 | 17.29 | 15456 |
| 1714167600 | 17.3 | 5.71 | 49.27 | 17.31 | 17.32 | 17.3 | 5900 |
| 1714081200 | 11.59 | -5.72 | -33.04 | 11.59 | 11.59 | 11.59 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
